Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.75	17.76	15.63	16.38	5,282,144	-1.76(-9.71%)
Jul 30, 2002	18.56	18.84	17.54	18.14	1,622,345	-0.41(-2.23%)
Jul 29, 2002	17.91	18.77	17.72	18.55	2,563,653	+1.23(+7.11%)
Jul 26, 2002	16.31	17.39	16.30	17.32	2,713,384	+0.98(+5.99%)
Jul 25, 2002	16.56	16.88	15.94	16.34	2,636,794	-0.14(-0.88%)
Jul 24, 2002	14.85	16.59	14.34	16.49	3,370,409	+1.27(+8.33%)
Jul 23, 2002	15.72	16.41	15.21	15.22	2,462,636	-0.58(-3.67%)
Jul 22, 2002	16.88	17.03	15.23	15.80	1,941,956	-1.23(-7.23%)
Jul 19, 2002	16.67	17.19	16.38	17.03	1,856,671	+0.36(+2.17%)
Jul 17, 2002	17.28	17.64	15.43	16.67	2,601,189	-1.73(-9.41%)
Jul 12, 2002	18.91	19.55	18.26	18.40	2,232,311	-0.15(-0.82%)
Jul 11, 2002	18.13	18.93	17.90	18.55	2,513,420	+0.43(+2.36%)
Jul 10, 2002	18.78	18.95	17.64	18.12	1,826,449	-0.91(-4.76%)
Jul 09, 2002	18.55	19.64	18.55	19.03	3,009,812	+0.64(+3.47%)
Jul 08, 2002	18.26	18.57	17.93	18.39	1,660,847	+0.01(+0.08%)
Jul 05, 2002	17.79	18.56	17.79	18.38	684,211	+1.07(+6.20%)
Jul 04, 2002	17.04	17.48	16.59	17.30	2,164,829	+0.00(+0.00%)
Jul 03, 2002	17.04	17.48	16.59	17.30	2,159,171	+0.16(+0.93%)
Jul 02, 2002	16.88	17.43	16.60	17.14	2,414,749	+0.26(+1.54%)
Jul 01, 2002	17.54	17.62	16.85	16.88	1,603,301	-0.59(-3.40%)
Jun 28, 2002	17.57	18.01	17.48	17.48	1,743,234	-0.08(-0.45%)
Jun 27, 2002	17.75	17.97	16.88	17.56	1,432,731	+0.45(+2.63%)
Jun 26, 2002	16.50	17.46	16.50	17.11	1,642,217	-0.28(-1.58%)
Jun 25, 2002	17.75	18.30	17.29	17.38	1,138,374	-0.33(-1.88%)
Jun 21, 2002	17.87	18.42	17.70	17.72	905,289	-0.14(-0.81%)
Jun 20, 2002	18.66	18.73	17.86	17.86	1,333,370	-0.77(-4.12%)
Jun 19, 2002	18.59	19.06	18.59	18.63	1,234,837	+0.04(+0.19%)
Jun 18, 2002	18.91	19.42	18.51	18.59	1,148,724	-0.29(-1.54%)
Jun 17, 2002	18.66	19.14	18.63	18.88	1,291,969	+0.41(+2.20%)
Jun 14, 2002	18.17	18.59	17.68	18.48	1,444,737	-0.97(-4.99%)
Jun 12, 2002	19.60	19.94	19.25	19.45	992,506	-0.10(-0.52%)
Jun 11, 2002	20.36	20.91	19.49	19.55	1,049,087	-0.28(-1.39%)
Jun 10, 2002	19.57	20.25	19.57	19.83	1,403,198	+0.28(+1.41%)
Jun 07, 2002	18.70	19.74	18.70	19.55	1,767,384	+0.14(+0.71%)
Jun 06, 2002	20.10	20.11	18.99	19.41	2,860,632	-0.93(-4.59%)
Jun 05, 2002	20.04	20.60	20.00	20.35	1,125,401	-0.67(-3.17%)
May 31, 2002	20.58	21.23	20.52	21.01	990,988	+0.02(+0.10%)
May 28, 2002	21.78	21.96	20.88	20.99	1,110,083	-0.60(-2.79%)
May 27, 2002	21.78	21.94	21.56	21.59	27,600	+0.00(+0.00%)
May 24, 2002	21.78	21.94	21.56	21.59	1,154,520	+0.00(+0.00%)
May 23, 2002	20.91	21.66	20.83	21.59	1,567,144	+1.04(+5.08%)
May 22, 2002	21.63	21.67	20.14	20.55	3,651,242	-0.62(-2.91%)
May 21, 2002	22.10	22.11	20.62	21.17	3,707,685	-1.10(-4.95%)
May 20, 2002	22.03	22.35	21.96	22.27	1,107,737	-0.24(-1.06%)
May 17, 2002	22.93	22.97	21.92	22.51	1,561,900	-0.41(-1.80%)
May 16, 2002	23.01	23.19	22.79	22.92	941,998	+0.08(+0.35%)
May 15, 2002	23.48	23.48	22.54	22.84	2,615,955	-0.29(-1.25%)
May 14, 2002	22.62	23.13	22.20	23.13	1,998,813	+1.38(+6.33%)
May 13, 2002	22.61	22.72	21.70	21.75	2,173,523	-0.80(-3.53%)
May 10, 2002	23.25	23.25	22.39	22.55	927,231	-0.57(-2.45%)
May 09, 2002	23.22	23.54	22.84	23.12	3,619,226	-0.80(-3.33%)
May 08, 2002	24.24	24.38	23.28	23.91	3,094,130	+0.30(+1.26%)
May 07, 2002	23.38	23.84	23.38	23.62	1,463,367	+0.25(+1.05%)
May 06, 2002	23.62	23.97	23.25	23.37	1,703,490	-0.25(-1.07%)
May 03, 2002	22.52	23.83	22.46	23.62	3,625,988	+1.22(+5.43%)
May 02, 2002	21.78	26.56	21.68	22.41	1,685,549	+0.58(+2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.